| Macro-sector: Services | Band: 20 | High52 Price: 425.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: 127.95; Drift%: -2.4 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 183.0 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: | SHP: 63.42 / 0.16 / 9.87 / 26.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 127.7 / 92.1 | Week: 128.0 / 118.0 | Day: 124.95 / 124.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 124.95 | 127.40 | 124.95 | 127.40 | 125.69 | 1.96 | 312.77 | 16,500 | 8.25 | 16,500 | 8.25 | 0.21 | 0.25 |
| 2 | 21-May | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.00 | 306.75 | 4,000 | 2.00 | 4,000 | 2.00 | 0.05 | 0.06 |
| 3 | 20-May | 127.40 | 127.60 | 127.40 | 127.50 | 127.52 | -1.92 | 313.01 | 12,000 | 6.00 | 12,000 | 6.00 | 0.15 | 0.18 |
| 4 | 19-May | 130.55 | 130.55 | 130.00 | 130.00 | 130.28 | 1.56 | 319.00 | 14,500 | 7.25 | 14,000 | 7.00 | 0.18 | 0.22 |
| 5 | 16-May | 127.95 | 128.00 | 127.95 | 128.00 | 127.99 | 1.99 | 314.00 | 12,500 | 6.25 | 12,500 | 6.25 | 0.16 | 0.20 |
| 6 | 15-May | 123.15 | 125.50 | 123.15 | 125.50 | 124.76 | 1.99 | 308.10 | 9,000 | 4.50 | 9,000 | 4.50 | 0.11 | 0.14 |
| 7 | 14-May | 123.00 | 123.05 | 123.00 | 123.05 | 123.03 | 1.99 | 302.09 | 16,000 | 8.00 | 16,000 | 8.00 | 0.20 | 0.25 |
| 8 | 13-May | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 1.99 | 296.20 | 13,000 | 6.50 | 12,500 | 6.25 | 0.15 | 0.20 |
| 9 | 12-May | 118.00 | 118.30 | 118.00 | 118.30 | 118.15 | 1.98 | 290.43 | 5,000 | 2.50 | 5,000 | 2.50 | 0.06 | 0.08 |
| 10 | 09-May | 116.00 | 116.00 | 114.00 | 116.00 | 115.93 | 0.00 | 284.00 | 13,500 | 6.75 | 13,500 | 6.75 | 0.16 | 0.21 |
| 11 | 08-May | 118.20 | 118.30 | 116.00 | 116.00 | 117.36 | -0.09 | 284.00 | 7,000 | 3.50 | 7,000 | 3.50 | 0.08 | 0.11 |
| 12 | 07-May | 115.80 | 116.10 | 115.80 | 116.10 | 115.95 | 1.22 | 285.03 | 18,000 | 9.00 | 18,000 | 9.00 | 0.21 | 0.28 |
| 13 | 06-May | 116.00 | 116.00 | 114.70 | 114.70 | 115.65 | -2.01 | 281.59 | 16,500 | 8.25 | 16,000 | 8.00 | 0.19 | 0.25 |
| 14 | 05-May | 114.80 | 117.05 | 113.10 | 117.05 | 114.84 | 1.96 | 287.36 | 23,500 | 11.74 | 22,500 | 11.24 | 0.26 | 0.35 |
| 15 | 02-May | 117.00 | 117.00 | 114.80 | 114.80 | 115.37 | -2.01 | 281.83 | 13,500 | 6.75 | 13,500 | 6.75 | 0.16 | 0.21 |
| 16 | 30-Apr | 121.85 | 121.85 | 117.15 | 117.15 | 120.29 | -1.97 | 287.60 | 37,000 | 18.49 | 36,500 | 18.24 | 0.44 | 0.57 |
| 17 | 29-Apr | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.96 | 293.37 | 8,500 | 4.25 | 8,500 | 4.25 | 0.10 | 0.13 |
| 18 | 28-Apr | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.96 | 287.73 | 7,500 | 3.75 | 7,500 | 3.75 | 0.09 | 0.12 |
| 19 | 25-Apr | 112.70 | 114.95 | 112.70 | 114.95 | 113.41 | 2.00 | 282.20 | 70,500 | 35.23 | 69,000 | 34.48 | 0.78 | 1.08 |
| 20 | 24-Apr | 112.80 | 112.80 | 112.70 | 112.70 | 112.78 | 1.90 | 276.68 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.03 |
| 21 | 23-Apr | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.98 | 271.52 | 8,000 | 4.00 | 8,000 | 4.00 | 0.09 | 0.12 |
| 22 | 22-Apr | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1.97 | 266.24 | 5,000 | 2.50 | 5,000 | 2.50 | 0.05 | 0.08 |
| 23 | 21-Apr | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.97 | 261.09 | 20,000 | 10.00 | 20,000 | 10.00 | 0.21 | 0.31 |
| 24 | 17-Apr | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.96 | 256.06 | 6,000 | 3.00 | 6,000 | 3.00 | 0.06 | 0.09 |
| 25 | 16-Apr | 100.75 | 102.30 | 100.75 | 102.30 | 101.27 | 1.99 | 251.15 | 12,000 | 6.00 | 12,000 | 6.00 | 0.12 | 0.19 |
| 26 | 15-Apr | 100.10 | 100.30 | 98.80 | 100.30 | 99.44 | -0.45 | 246.24 | 17,500 | 8.75 | 17,500 | 8.75 | 0.17 | 0.27 |
| 27 | 11-Apr | 101.30 | 101.30 | 100.75 | 100.75 | 100.77 | -1.99 | 247.34 | 24,500 | 12.24 | 23,500 | 11.74 | 0.24 | 0.37 |
| 28 | 09-Apr | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.00 | 252.37 | 12,000 | 6.00 | 12,000 | 6.00 | 0.12 | 0.19 |
| 29 | 08-Apr | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.96 | 257.53 | 18,500 | 9.25 | 17,500 | 8.75 | 0.18 | 0.27 |
| 30 | 07-Apr | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.97 | 262.00 | 23,000 | 11.49 | 23,000 | 11.49 | 0.00 | 0.36 |
| 31 | 04-Apr | 112.85 | 112.85 | 111.00 | 112.60 | 112.69 | 4.74 | 276.43 | 98,000 | 48.98 | 93,500 | 46.73 | 1.05 | 1.46 |
| 32 | 03-Apr | 106.00 | 107.50 | 106.00 | 107.50 | 107.17 | 4.98 | 263.91 | 40,500 | 20.24 | 40,000 | 19.99 | 0.43 | 0.62 |
| 33 | 02-Apr | 102.40 | 102.40 | 99.45 | 102.40 | 102.21 | 4.97 | 251.39 | 23,000 | 11.49 | 22,500 | 11.24 | 0.23 | 0.35 |
| 34 | 01-Apr | 96.00 | 97.55 | 96.00 | 97.55 | 97.27 | 4.95 | 239.49 | 22,500 | 11.24 | 22,000 | 10.99 | 0.21 | 0.34 |
| 35 | 28-Mar | 96.75 | 96.75 | 92.20 | 92.95 | 95.01 | 0.87 | 228.19 | 139,500 | 69.72 | 128,500 | 64.22 | 1.22 | 2.01 |
| 36 | 27-Mar | 96.00 | 97.00 | 92.10 | 92.15 | 93.96 | -4.95 | 226.23 | 139,000 | 69.47 | 134,000 | 66.97 | 1.26 | 2.09 |
| 37 | 26-Mar | 100.90 | 102.00 | 96.00 | 96.95 | 99.19 | -2.95 | 238.01 | 163,000 | 81.46 | 158,000 | 78.96 | 1.57 | 2.47 |
| 38 | 25-Mar | 102.00 | 102.50 | 99.85 | 99.90 | 100.52 | -0.79 | 245.25 | 116,000 | 57.97 | 112,500 | 56.22 | 1.13 | 1.76 |
| 39 | 24-Mar | 102.00 | 105.50 | 99.85 | 100.70 | 101.34 | -0.40 | 247.22 | 158,000 | 78.96 | 144,500 | 72.21 | 1.46 | 2.26 |
| 40 | 21-Mar | 102.00 | 105.00 | 100.55 | 101.10 | 102.64 | -0.93 | 248.20 | 79,500 | 39.73 | 74,000 | 36.98 | 0.76 | 1.16 |
| 41 | 20-Mar | 101.90 | 106.60 | 100.20 | 102.05 | 103.22 | 0.49 | 250.53 | 115,000 | 57.47 | 105,000 | 52.47 | 1.08 | 1.64 |
| 42 | 19-Mar | 108.40 | 109.00 | 100.00 | 101.55 | 105.05 | -3.29 | 249.31 | 108,500 | 54.22 | 102,500 | 51.22 | 1.08 | 1.60 |
| 43 | 18-Mar | 100.95 | 105.00 | 100.25 | 105.00 | 102.68 | 5.00 | 257.00 | 84,500 | 42.23 | 81,500 | 40.73 | 0.84 | 1.27 |
| 44 | 17-Mar | 100.70 | 104.00 | 99.85 | 100.00 | 100.61 | -3.94 | 245.00 | 113,000 | 56.47 | 109,500 | 54.72 | 1.10 | 1.71 |
| 45 | 13-Mar | 101.10 | 107.95 | 101.10 | 104.10 | 103.89 | -1.14 | 255.57 | 51,500 | 25.74 | 48,000 | 23.99 | 0.50 | 0.75 |
| 46 | 12-Mar | 111.00 | 111.00 | 105.15 | 105.30 | 106.11 | -4.84 | 258.51 | 73,500 | 36.73 | 71,500 | 35.73 | 0.76 | 1.12 |
| 47 | 11-Mar | 110.55 | 114.00 | 110.40 | 110.65 | 110.65 | -4.78 | 271.65 | 47,000 | 23.49 | 46,500 | 23.24 | 0.51 | 0.73 |
| 48 | 10-Mar | 122.00 | 125.80 | 116.20 | 116.20 | 118.57 | -4.99 | 285.27 | 50,500 | 25.24 | 47,500 | 23.74 | 0.56 | 0.74 |
| 49 | 07-Mar | 125.00 | 125.00 | 120.00 | 122.30 | 122.69 | -2.04 | 300.25 | 40,000 | 19.99 | 38,000 | 18.99 | 0.47 | 0.59 |
| 50 | 06-Mar | 127.40 | 127.70 | 122.30 | 124.85 | 124.58 | 2.63 | 306.51 | 61,000 | 30.48 | 57,500 | 28.74 | 0.72 | 0.90 |
| 51 | 05-Mar | 115.90 | 121.65 | 115.90 | 121.65 | 120.31 | 4.96 | 298.65 | 29,000 | 14.49 | 29,000 | 14.49 | 0.35 | 0.45 |
| 52 | 04-Mar | 108.00 | 115.90 | 105.20 | 115.90 | 111.88 | 4.98 | 284.53 | 45,000 | 22.49 | 41,500 | 20.74 | 0.46 | 0.65 |
| 53 | 03-Mar | 110.50 | 113.80 | 110.05 | 110.40 | 111.29 | -4.37 | 271.03 | 49,000 | 24.49 | 44,500 | 22.24 | 0.50 | 0.70 |
| 54 | 28-Feb | 116.00 | 117.90 | 114.95 | 115.45 | 115.86 | -4.59 | 283.43 | 46,500 | 23.24 | 44,000 | 21.99 | 0.51 | 0.69 |
| 55 | 27-Feb | 125.00 | 125.00 | 119.75 | 121.00 | 122.18 | -4.01 | 297.00 | 38,000 | 18.99 | 37,000 | 18.49 | 0.45 | 0.58 |
| 56 | 25-Feb | 130.00 | 130.00 | 125.10 | 126.05 | 126.64 | -2.59 | 309.45 | 18,000 | 9.00 | 16,000 | 8.00 | 0.20 | 0.25 |
| 57 | 24-Feb | 134.80 | 134.80 | 128.00 | 129.40 | 131.79 | -3.58 | 317.68 | 37,000 | 18.49 | 34,500 | 17.24 | 0.45 | 0.54 |
| 58 | 21-Feb | 131.15 | 137.00 | 130.00 | 134.20 | 133.92 | 2.33 | 329.46 | 27,000 | 13.49 | 23,000 | 11.49 | 0.31 | 0.36 |
| 59 | 20-Feb | 125.60 | 131.40 | 124.80 | 131.15 | 127.26 | 3.88 | 321.97 | 50,000 | 24.99 | 45,500 | 22.74 | 0.58 | 0.71 |
| 60 | 19-Feb | 116.00 | 126.85 | 114.85 | 126.25 | 122.71 | 4.47 | 309.94 | 58,500 | 29.24 | 53,500 | 26.74 | 0.66 | 0.84 |
| 61 | 18-Feb | 126.00 | 126.00 | 120.85 | 120.85 | 121.17 | -4.99 | 296.69 | 52,000 | 25.99 | 50,500 | 25.24 | 0.61 | 0.79 |
| 62 | 17-Feb | 133.90 | 134.00 | 127.20 | 127.20 | 128.03 | -5.00 | 312.28 | 62,000 | 30.98 | 59,500 | 29.74 | 0.76 | 0.93 |
| 63 | 14-Feb | 138.00 | 140.00 | 133.40 | 133.90 | 134.91 | -4.63 | 328.72 | 53,500 | 26.74 | 50,500 | 25.24 | 0.68 | 0.79 |
| 64 | 13-Feb | 137.50 | 145.00 | 137.50 | 140.40 | 140.80 | -2.33 | 344.68 | 29,000 | 14.49 | 27,500 | 13.74 | 0.39 | 0.43 |
| 65 | 12-Feb | 140.00 | 145.00 | 136.95 | 143.75 | 139.85 | -0.28 | 352.91 | 37,500 | 18.74 | 32,500 | 16.24 | 0.45 | 0.51 |
| 66 | 11-Feb | 146.00 | 146.00 | 142.95 | 144.15 | 143.67 | -4.19 | 353.89 | 37,000 | 18.49 | 35,000 | 17.49 | 0.50 | 0.55 |
| 67 | 10-Feb | 151.00 | 152.00 | 147.10 | 150.45 | 148.93 | -2.81 | 369.35 | 40,000 | 19.99 | 38,000 | 18.99 | 0.57 | 0.59 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV